Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Co-Diagnostics Inc
(NQ:
CODX
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
1.950
1.962
1.910
1.920
7,438
-0.04(-2.04%)
Apr 27, 2018
1.990
1.990
1.910
1.960
11,967
-0.03(-1.51%)
Apr 26, 2018
1.910
1.999
1.910
1.990
2,101
+0.11(+5.85%)
Apr 25, 2018
2.000
2.080
1.870
1.880
14,713
-0.12(-6.00%)
Apr 24, 2018
1.985
2.026
1.981
2.000
18,713
+0.02(+1.01%)
Apr 23, 2018
2.041
2.041
1.980
1.980
5,725
-0.02(-1.00%)
Apr 20, 2018
1.910
2.018
1.910
2.000
31,113
+0.08(+4.40%)
Apr 19, 2018
1.840
1.986
1.840
1.916
12,280
+0.04(+2.39%)
Apr 18, 2018
1.887
1.920
1.840
1.871
28,576
-0.08(-4.05%)
Apr 17, 2018
1.876
2.039
1.870
1.950
15,810
+0.08(+4.28%)
Apr 16, 2018
1.980
1.980
1.820
1.870
4,037
-0.06(-3.11%)
Apr 13, 2018
1.830
2.032
1.830
1.930
16,168
+0.03(+1.58%)
Apr 12, 2018
1.894
1.900
1.820
1.900
16,804
+0.00(+0.00%)
Apr 11, 2018
1.990
2.020
1.860
1.900
39,517
-0.06(-3.06%)
Apr 10, 2018
1.950
2.189
1.950
1.960
23,660
+0.10(+5.38%)
Apr 09, 2018
2.112
2.140
1.850
1.860
38,392
-0.22(-10.58%)
Apr 06, 2018
2.166
2.190
2.020
2.080
11,410
-0.04(-1.89%)
Apr 05, 2018
2.220
2.260
2.110
2.120
28,650
-0.09(-4.07%)
Apr 04, 2018
2.150
2.270
2.081
2.210
30,747
+0.11(+5.24%)
Apr 03, 2018
2.250
2.250
2.100
2.100
39,943
-0.16(-7.08%)
Apr 02, 2018
2.220
2.400
2.070
2.260
41,611
+0.08(+3.67%)
Mar 29, 2018
2.180
2.180
2.180
0
-0.14(-5.95%)
Mar 28, 2018
2.251
2.950
2.251
2.318
116,954
-0.02(-0.94%)
Mar 27, 2018
2.370
2.370
2.160
2.340
24,788
-0.03(-1.27%)
Mar 26, 2018
2.360
2.370
2.265
2.370
8,711
+0.03(+1.28%)
Mar 23, 2018
2.220
2.350
2.160
2.340
37,844
+0.13(+5.88%)
Mar 22, 2018
2.200
2.230
2.200
2.210
4,154
-0.02(-1.05%)
Mar 21, 2018
2.150
2.233
2.134
2.233
8,827
+0.10(+4.85%)
Mar 20, 2018
2.200
2.300
2.130
2.130
14,837
-0.12(-5.33%)
Mar 19, 2018
2.111
2.322
2.109
2.250
22,930
+0.14(+6.64%)
Mar 16, 2018
2.210
2.290
2.050
2.110
25,695
-0.09(-4.09%)
Mar 15, 2018
2.290
2.336
2.200
2.200
9,005
-0.11(-4.76%)
Mar 14, 2018
2.250
2.380
2.250
2.310
18,914
+0.06(+2.67%)
Mar 13, 2018
2.241
2.350
2.020
2.250
56,016
-0.03(-1.32%)
Mar 12, 2018
2.370
2.532
2.251
2.280
14,516
-0.09(-3.80%)
Mar 09, 2018
2.640
2.760
2.330
2.370
24,343
-0.28(-10.57%)
Mar 08, 2018
2.680
2.750
2.650
2.650
45,595
-0.11(-3.99%)
Mar 07, 2018
2.600
2.944
2.530
2.760
29,371
+0.08(+2.99%)
Mar 06, 2018
2.540
2.690
2.305
2.680
23,310
+0.17(+6.77%)
Mar 05, 2018
2.400
2.570
2.400
2.510
32,634
+0.11(+4.58%)
Mar 02, 2018
2.080
2.400
1.980
2.400
51,558
+0.34(+16.50%)
Mar 01, 2018
1.800
2.060
1.747
2.060
37,731
+0.33(+19.08%)
Feb 28, 2018
1.770
1.780
1.601
1.730
69,693
+0.17(+10.90%)
Feb 27, 2018
1.820
1.840
1.450
1.560
78,419
-0.32(-17.02%)
Feb 26, 2018
1.970
1.970
1.810
1.880
27,864
-0.06(-3.09%)
Feb 23, 2018
2.210
2.210
1.870
1.940
79,731
-0.30(-13.39%)
Feb 22, 2018
2.390
2.390
2.200
2.240
18,499
-0.15(-6.28%)
Feb 21, 2018
2.490
2.490
2.310
2.390
13,977
+0.05(+2.14%)
Feb 20, 2018
2.550
2.688
2.243
2.340
60,040
-0.21(-8.24%)
Feb 16, 2018
2.550
2.550
2.550
0
+0.03(+1.19%)
Feb 15, 2018
2.500
2.530
2.360
2.520
19,169
+0.06(+2.44%)
Feb 14, 2018
2.598
2.598
2.409
2.460
13,864
-0.13(-5.02%)
Feb 13, 2018
2.434
2.727
2.434
2.590
13,504
+0.05(+1.97%)
Feb 12, 2018
2.570
2.860
2.530
2.540
45,038
+0.02(+0.79%)
Feb 09, 2018
2.590
2.690
2.360
2.520
76,398
-0.06(-2.33%)
Feb 08, 2018
2.680
2.680
2.530
2.580
12,877
-0.10(-3.73%)
Feb 07, 2018
2.600
2.690
2.600
2.680
15,617
+0.08(+3.08%)
Feb 06, 2018
2.650
2.890
2.600
2.600
13,264
+0.07(+2.62%)
Feb 05, 2018
2.724
2.860
2.521
2.534
8,167
-0.04(-1.42%)
Feb 02, 2018
2.700
2.780
2.570
2.570
27,014
-0.14(-5.17%)
Feb 01, 2018
2.870
3.083
2.700
2.710
55,979
-0.19(-6.55%)
Jan 31, 2018
2.935
2.990
2.790
2.900
33,004
-0.03(-1.02%)
Jan 30, 2018
2.818
3.240
2.890
2.930
217,511
+0.04(+1.38%)
Jan 29, 2018
2.820
2.963
2.661
2.890
20,975
+0.05(+1.76%)
Jan 26, 2018
2.730
2.901
2.730
2.840
14,739
-0.07(-2.41%)
Jan 25, 2018
2.820
2.999
2.660
2.910
27,205
+0.09(+3.19%)
Jan 24, 2018
2.820
2.820
2.653
2.820
14,928
+0.02(+0.71%)
Jan 23, 2018
2.870
3.000
2.780
2.800
49,681
-0.17(-5.72%)
Jan 22, 2018
2.860
2.970
2.800
2.970
23,078
+0.03(+1.02%)
Jan 19, 2018
3.060
3.250
2.830
2.940
52,347
-0.09(-2.97%)
Jan 18, 2018
2.900
3.130
2.720
3.030
60,020
+0.10(+3.41%)
Jan 17, 2018
3.020
3.050
2.910
2.930
7,452
-0.06(-2.01%)
Jan 16, 2018
3.250
3.250
2.860
2.990
36,505
-0.21(-6.56%)
Jan 12, 2018
3.200
3.200
3.200
0
+0.04(+1.27%)
Jan 11, 2018
3.140
3.270
3.110
3.160
21,291
+0.08(+2.60%)
Jan 10, 2018
3.070
3.200
3.041
3.080
60,733
+0.02(+0.65%)
Jan 09, 2018
2.920
3.260
2.800
3.060
107,371
+0.27(+9.68%)
Jan 08, 2018
2.810
2.820
2.650
2.790
20,609
+0.01(+0.36%)
Jan 05, 2018
2.540
2.870
2.520
2.780
60,802
+0.28(+11.20%)
Jan 04, 2018
2.780
2.865
2.500
2.500
34,782
-0.28(-10.07%)
Jan 03, 2018
2.780
2.929
2.700
2.780
20,400
+0.02(+0.72%)
Jan 02, 2018
2.700
2.828
2.655
2.760
35,887
+0.12(+4.55%)
Dec 29, 2017
2.640
2.640
2.640
0
-0.24(-8.33%)
Dec 28, 2017
3.160
3.160
2.800
2.880
54,014
-0.23(-7.40%)
Dec 27, 2017
3.170
3.343
3.101
3.110
36,852
-0.05(-1.58%)
Dec 26, 2017
3.000
3.363
3.000
3.160
64,950
+0.09(+2.93%)
Dec 22, 2017
2.750
3.090
2.710
3.070
70,945
+0.27(+9.64%)
Dec 21, 2017
2.370
2.830
2.368
2.800
60,426
+0.42(+17.65%)
Dec 20, 2017
2.690
2.720
2.350
2.380
55,410
-0.35(-12.82%)
Dec 19, 2017
2.920
3.000
2.695
2.730
55,620
-0.11(-3.87%)
Dec 18, 2017
3.150
3.150
2.840
2.840
68,382
-0.30(-9.55%)
Dec 15, 2017
3.350
3.350
3.139
3.140
41,579
-0.26(-7.65%)
Dec 14, 2017
3.770
3.770
3.140
3.400
63,381
-0.24(-6.59%)
Dec 13, 2017
3.960
3.960
3.610
3.640
49,104
-0.40(-9.79%)
Dec 12, 2017
3.770
4.157
3.770
4.035
36,661
+0.24(+6.18%)
Dec 11, 2017
4.320
4.320
3.750
3.800
121,588
-0.60(-13.64%)
Dec 08, 2017
4.782
4.782
4.315
4.400
51,619
-0.32(-6.78%)
Dec 07, 2017
4.730
5.065
4.700
4.720
40,344
-0.26(-5.22%)
Dec 06, 2017
4.590
5.290
4.650
4.980
47,077
+0.33(+7.10%)
Dec 05, 2017
4.910
4.919
4.600
4.650
48,132
-0.30(-6.06%)
Dec 04, 2017
5.190
5.190
4.910
4.950
31,888
-0.19(-3.70%)
Dec 01, 2017
5.050
5.240
5.000
5.140
21,930
+0.07(+1.38%)
Nov 30, 2017
5.240
5.240
5.020
5.070
28,606
-0.17(-3.24%)
Nov 29, 2017
5.300
5.335
5.030
5.240
41,327
+0.05(+0.96%)
Nov 28, 2017
5.330
5.530
5.040
5.190
39,911
-0.10(-1.89%)
Nov 27, 2017
5.090
5.640
5.090
5.290
68,614
+0.19(+3.73%)
Nov 24, 2017
5.220
5.220
5.000
5.100
6,742
-0.12(-2.30%)
Nov 22, 2017
5.060
5.220
4.880
5.220
23,399
+0.16(+3.16%)
Nov 21, 2017
5.230
5.290
5.050
5.060
34,122
-0.11(-2.13%)
Nov 20, 2017
5.300
5.300
5.150
5.170
11,810
-0.15(-2.82%)
Nov 17, 2017
5.300
5.360
5.150
5.320
28,424
-0.05(-0.93%)
Nov 16, 2017
5.270
5.390
5.224
5.370
22,061
+0.20(+3.87%)
Nov 15, 2017
5.430
5.620
5.160
5.170
20,325
-0.38(-6.85%)
Nov 14, 2017
5.590
5.600
5.510
5.550
11,376
-0.10(-1.77%)
Nov 13, 2017
5.240
5.700
5.187
5.650
32,820
+0.39(+7.41%)
Nov 10, 2017
5.100
5.540
5.100
5.260
20,417
+0.11(+2.14%)
Nov 09, 2017
5.520
5.600
5.050
5.150
93,604
-0.38(-6.87%)
Nov 08, 2017
5.420
5.662
5.400
5.530
18,338
+0.07(+1.28%)
Nov 07, 2017
5.650
5.690
5.400
5.460
45,166
-0.20(-3.53%)
Nov 06, 2017
5.580
5.699
5.560
5.660
21,073
+0.07(+1.25%)
Nov 03, 2017
5.650
5.700
5.560
5.590
35,280
-0.07(-1.24%)
Nov 02, 2017
5.560
5.782
5.551
5.660
23,386
+0.05(+0.89%)
Nov 01, 2017
5.850
5.850
5.530
5.610
72,840
-0.21(-3.61%)
Oct 31, 2017
5.694
5.870
5.600
5.820
42,197
+0.12(+2.11%)
Oct 30, 2017
5.900
5.963
5.580
5.700
100,707
-0.30(-5.00%)
Oct 27, 2017
5.900
6.040
5.860
6.000
40,645
+0.14(+2.39%)
Oct 26, 2017
6.330
6.500
5.800
5.860
85,696
-0.49(-7.72%)
Oct 25, 2017
6.840
6.840
6.250
6.350
164,034
-0.37(-5.51%)
Oct 24, 2017
6.390
6.850
6.390
6.720
192,695
+0.37(+5.83%)
Oct 23, 2017
6.300
6.840
6.180
6.350
281,495
+0.21(+3.42%)
Oct 20, 2017
6.090
6.170
5.981
6.140
77,493
+0.13(+2.16%)
Oct 19, 2017
5.970
6.150
5.850
6.010
123,495
+0.07(+1.18%)
Oct 18, 2017
6.000
6.050
5.800
5.940
75,639
-0.02(-0.34%)
Oct 17, 2017
5.880
6.250
5.880
5.960
157,648
+0.08(+1.37%)
Oct 16, 2017
5.900
6.249
5.720
5.879
122,454
+0.16(+2.78%)
Oct 13, 2017
5.890
5.890
5.680
5.720
24,918
-0.03(-0.52%)
Oct 12, 2017
5.640
5.850
5.558
5.750
39,835
+0.20(+3.60%)
Oct 11, 2017
5.650
5.880
5.530
5.550
49,997
-0.05(-0.89%)
Oct 10, 2017
5.530
5.640
5.530
5.600
35,291
+0.05(+0.90%)
Oct 09, 2017
5.640
5.680
5.580
5.550
36,993
-0.13(-2.29%)
Oct 06, 2017
5.650
5.765
5.551
5.680
30,023
-0.01(-0.18%)
Oct 05, 2017
5.740
5.850
5.530
5.690
95,285
+0.00(+0.00%)
Oct 04, 2017
5.730
5.979
5.680
5.690
72,494
+0.07(+1.25%)
Oct 03, 2017
6.040
6.060
5.620
5.620
128,926
-0.45(-7.41%)
Oct 02, 2017
6.270
6.270
6.000
6.070
47,436
-0.18(-2.88%)
Sep 29, 2017
6.170
6.400
6.010
6.250
139,788
+0.13(+2.12%)
Sep 28, 2017
6.020
6.200
5.860
6.120
100,326
+0.10(+1.66%)
Sep 27, 2017
5.850
6.090
5.770
6.020
111,872
+0.16(+2.81%)
Sep 26, 2017
6.070
6.307
5.700
5.855
76,492
-0.16(-2.74%)
Sep 25, 2017
6.140
6.339
5.880
6.020
96,674
+0.01(+0.17%)
Sep 22, 2017
6.460
6.460
5.920
6.010
118,457
-0.29(-4.60%)
Sep 21, 2017
6.150
6.749
5.973
6.300
265,198
+0.21(+3.45%)
Sep 20, 2017
6.240
6.240
5.800
6.090
141,412
-0.03(-0.49%)
Sep 19, 2017
6.239
5.450
6.120
216,529
+0.67(+12.29%)
Sep 18, 2017
5.400
5.640
5.260
5.450
118,668
+0.20(+3.81%)
Sep 15, 2017
5.650
5.650
5.220
5.250
94,819
-0.36(-6.42%)
Sep 14, 2017
5.710
5.734
5.500
5.610
151,494
-0.06(-1.06%)
Sep 13, 2017
5.880
5.880
5.650
5.670
57,461
-0.17(-2.91%)
Sep 12, 2017
6.000
6.010
5.760
5.840
62,111
-0.14(-2.34%)
Sep 11, 2017
5.930
6.490
5.550
5.980
237,224
+0.23(+4.00%)
Sep 08, 2017
5.660
5.900
5.600
5.750
40,269
+0.15(+2.68%)
Sep 07, 2017
5.960
5.960
5.600
5.600
57,679
-0.34(-5.72%)
Sep 06, 2017
6.000
6.000
5.820
5.940
77,389
-0.02(-0.34%)
Sep 05, 2017
5.730
6.000
5.675
5.960
220,448
+0.28(+4.93%)
Sep 01, 2017
5.720
5.720
5.510
5.680
93,852
+0.10(+1.79%)
Aug 31, 2017
5.100
5.670
5.100
5.580
139,557
+0.48(+9.41%)
Aug 30, 2017
5.180
5.180
4.850
5.100
57,623
+0.03(+0.59%)
Aug 29, 2017
4.805
5.100
4.800
5.070
111,740
+0.26(+5.41%)
Aug 28, 2017
4.550
4.850
4.550
4.810
66,775
+0.30(+6.65%)
Aug 25, 2017
4.700
4.700
4.510
4.510
26,117
-0.15(-3.22%)
Aug 24, 2017
4.970
4.970
4.620
4.660
49,379
-0.04(-0.85%)
Aug 23, 2017
4.980
4.980
4.640
4.700
39,441
-0.28(-5.62%)
Aug 22, 2017
4.740
4.980
4.740
4.980
12,853
+0.17(+3.53%)
Aug 21, 2017
4.890
4.900
4.640
4.810
21,311
-0.09(-1.84%)
Aug 18, 2017
4.880
4.900
4.860
4.900
6,180
+0.04(+0.82%)
Aug 17, 2017
4.900
5.120
4.825
4.860
116,299
-0.14(-2.80%)
Aug 16, 2017
4.950
5.200
4.400
5.000
165,075
+0.10(+2.04%)
Aug 15, 2017
4.040
5.120
3.980
4.900
223,400
+0.70(+16.67%)
Aug 14, 2017
3.908
4.230
3.601
4.200
82,121
+0.35(+9.09%)
Aug 11, 2017
3.770
3.900
3.500
3.850
129,030
-0.06(-1.53%)
Aug 10, 2017
3.741
3.950
3.730
3.910
126,035
-0.02(-0.51%)
Aug 09, 2017
3.850
3.950
3.780
3.930
33,132
+0.08(+2.08%)
Aug 08, 2017
3.800
3.990
3.770
3.850
44,665
-0.12(-3.02%)
Aug 07, 2017
4.240
4.240
3.800
3.970
39,585
-0.32(-7.46%)
Aug 04, 2017
4.300
4.490
3.750
4.290
36,330
-0.07(-1.61%)
Aug 03, 2017
3.800
4.360
3.730
4.360
77,631
+0.51(+13.25%)
Aug 02, 2017
4.020
4.104
3.700
3.850
21,806
-0.13(-3.27%)
Aug 01, 2017
4.210
4.300
3.590
3.980
62,122
-0.25(-5.91%)
Jul 31, 2017
4.320
4.320
4.200
4.230
44,544
-0.19(-4.30%)
Jul 28, 2017
4.350
4.420
4.200
4.420
35,253
+0.02(+0.45%)
Jul 27, 2017
4.790
4.790
4.050
4.400
89,346
-0.20(-4.35%)
Jul 26, 2017
4.750
4.750
4.510
4.600
72,986
-0.10(-2.13%)
Jul 25, 2017
4.810
4.810
4.400
4.700
135,311
+0.21(+4.68%)
Jul 24, 2017
4.510
4.550
4.100
4.490
61,905
-0.09(-1.97%)
Jul 21, 2017
4.840
4.880
4.551
4.580
26,402
-0.29(-5.95%)
Jul 20, 2017
4.940
4.940
4.700
4.870
37,407
-0.07(-1.42%)
Jul 19, 2017
5.000
5.216
4.850
4.940
52,063
+0.00(+0.00%)
Jul 18, 2017
5.460
5.460
4.830
4.940
72,700
-0.53(-9.69%)
Jul 17, 2017
5.600
5.750
5.350
5.470
36,390
-0.14(-2.41%)
Jul 14, 2017
5.490
5.750
5.420
5.605
23,842
+0.01(+0.09%)
Jul 13, 2017
6.050
6.050
5.310
5.600
169,243
-0.21(-3.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.